24.10
+1.69(+7.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.37 | 24.1 | 24.1 | 24.17 | 22.15 | 6.51M |
| February 12, 2026 | 23.23 | 22.41 | 22.41 | 23.8 | 22.29 | 5.86M |
| February 11, 2026 | 24.55 | 23.23 | 23.23 | 24.64 | 23.2 | 5.27M |
| February 10, 2026 | 24.43 | 24.52 | 24.52 | 25.28 | 23.56 | 4.71M |
| February 09, 2026 | 23.4 | 24.01 | 24.01 | 24.05 | 23.01 | 3.72M |
| February 06, 2026 | 22.78 | 23.08 | 23.08 | 23.88 | 22.65 | 3.62M |
| February 05, 2026 | 23.76 | 23 | 23 | 23.87 | 22.55 | 3.92M |
| February 04, 2026 | 23.4 | 23.93 | 23.93 | 23.99 | 23.17 | 4M |
| February 03, 2026 | 23.67 | 23.22 | 23.22 | 23.95 | 22.91 | 3.76M |
| February 02, 2026 | 23.9 | 23.53 | 23.53 | 24.62 | 23.4 | 5.35M |
| January 30, 2026 | 23.53 | 24.13 | 24.13 | 24.34 | 23.38 | 5.47M |
| January 29, 2026 | 23.31 | 23.67 | 23.67 | 24.24 | 23.04 | 5.56M |
| January 28, 2026 | 22.8 | 23.31 | 23.31 | 23.35 | 22.48 | 3.45M |
| January 27, 2026 | 22.38 | 23.27 | 23.27 | 23.8 | 22.14 | 5.36M |
| January 26, 2026 | 22.52 | 22.37 | 22.37 | 22.79 | 22 | 2.86M |
| January 23, 2026 | 22.65 | 22.67 | 22.67 | 23.1 | 22.51 | 3.3M |
| January 22, 2026 | 22.97 | 22.62 | 22.62 | 23.08 | 22.4 | 3.8M |
| January 21, 2026 | 21.53 | 22.97 | 22.97 | 23.37 | 21.53 | 6.57M |
| January 20, 2026 | 22.03 | 21.5 | 21.5 | 22.19 | 21.28 | 2.87M |
| January 19, 2026 | 21.67 | 21.84 | 21.84 | 22.31 | 21.22 | 3.03M |
| January 16, 2026 | 22.57 | 21.75 | 21.75 | 22.67 | 21.4 | 4.85M |
| January 15, 2026 | 21.23 | 22.5 | 22.5 | 23.38 | 21.12 | 7.18M |
| January 14, 2026 | 20.79 | 21.34 | 21.34 | 21.6 | 20.7 | 5.38M |
| January 13, 2026 | 21.12 | 20.82 | 20.82 | 21.48 | 20.48 | 4.94M |
| January 12, 2026 | 21.38 | 21.05 | 21.05 | 21.49 | 20.73 | 4.78M |
| January 09, 2026 | 21.57 | 21.38 | 21.38 | 21.58 | 20.99 | 5.28M |
| January 08, 2026 | 20.88 | 21.56 | 21.56 | 21.99 | 20.41 | 6.96M |
| January 07, 2026 | 20.33 | 20.9 | 20.9 | 21.28 | 19.96 | 15.12M |
| January 06, 2026 | 19.46 | 20.72 | 20.72 | 20.72 | 19.46 | 8.94M |
| January 05, 2026 | 17.6 | 18.84 | 18.84 | 18.84 | 17.24 | 11.64M |
| December 31, 2025 | 17.67 | 17.13 | 17.13 | 17.78 | 17.1 | 2.85M |
| December 30, 2025 | 17.61 | 17.53 | 17.53 | 17.9 | 17.48 | 1.48M |
| December 29, 2025 | 17.44 | 17.7 | 17.7 | 17.95 | 17.44 | 1.73M |
| December 26, 2025 | 17.88 | 17.51 | 17.51 | 18.27 | 17.46 | 2.64M |
| December 25, 2025 | 16.96 | 17.88 | 17.88 | 17.92 | 16.91 | 3.51M |
| December 24, 2025 | 16.75 | 17 | 17 | 17.07 | 16.7 | 1.16M |
| December 23, 2025 | 16.79 | 16.73 | 16.73 | 17.03 | 16.66 | 1.53M |
| December 22, 2025 | 16.78 | 16.86 | 16.86 | 16.95 | 16.61 | 1.02M |
| December 19, 2025 | 16.77 | 16.73 | 16.73 | 16.82 | 16.58 | 1.2M |
| December 18, 2025 | 16.44 | 16.61 | 16.61 | 16.75 | 16.37 | 1.36M |
| December 17, 2025 | 16 | 16.47 | 16.47 | 16.49 | 15.91 | 1.44M |
| December 16, 2025 | 16.54 | 16 | 16 | 16.58 | 16 | 1.48M |
| December 15, 2025 | 16.27 | 16.54 | 16.54 | 16.67 | 16.15 | 1.36M |
| December 12, 2025 | 16.58 | 16.4 | 16.4 | 16.69 | 16.24 | 1.34M |
| December 11, 2025 | 16.62 | 16.41 | 16.41 | 16.72 | 16.4 | 1.49M |
| December 10, 2025 | 16.77 | 16.57 | 16.57 | 16.88 | 16.53 | 1.46M |
| December 09, 2025 | 17.01 | 16.78 | 16.78 | 17.06 | 16.76 | 1.06M |
| December 08, 2025 | 16.9 | 17.08 | 17.08 | 17.25 | 16.61 | 1.96M |
| December 05, 2025 | 16.58 | 16.74 | 16.74 | 16.78 | 16.38 | 1.12M |
| December 04, 2025 | 16.93 | 16.58 | 16.58 | 17.01 | 16.5 | 1.37M |
| December 03, 2025 | 17.17 | 16.93 | 16.93 | 17.47 | 16.85 | 1.64M |
| December 02, 2025 | 17.25 | 17.17 | 17.17 | 17.38 | 17.12 | 1.21M |
| December 01, 2025 | 17.28 | 17.32 | 17.32 | 17.41 | 17.11 | 1.81M |
| November 28, 2025 | 17.41 | 17.29 | 17.29 | 17.43 | 17.05 | 1.78M |
| November 27, 2025 | 16.56 | 17.51 | 17.51 | 17.88 | 16.49 | 4.78M |
| November 26, 2025 | 16.86 | 16.49 | 16.49 | 16.88 | 16.45 | 1.87M |
| November 25, 2025 | 17.26 | 16.81 | 16.81 | 17.3 | 16.79 | 1.71M |
| November 24, 2025 | 16.95 | 17.09 | 17.09 | 17.3 | 16.8 | 2.13M |
| November 21, 2025 | 17.22 | 16.66 | 16.66 | 17.73 | 16.66 | 3.09M |
| November 20, 2025 | 17.25 | 17.33 | 17.33 | 18.5 | 17.11 | 3.06M |